Canada markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.21+0.52 (+0.30%)
At close: 04:00PM EDT
171.33 +0.12 (+0.07%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:205.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231006C002050002023-09-28 12:42PM EDT2023-10-060.020.000.010.00-222,52746.88%
AAPL231013C002050002023-09-29 3:44PM EDT2023-10-130.010.000.020.00-971035.55%
AAPL231020C002050002023-09-29 3:55PM EDT2023-10-200.020.010.020.00-22,17544,80328.91%
AAPL231027C002050002023-09-29 3:58PM EDT2023-10-270.030.020.03-0.01-25.00%371,78026.37%
AAPL231103C002050002023-09-29 3:22PM EDT2023-11-030.080.080.09+0.01+14.29%1060427.15%
AAPL231117C002050002023-09-29 3:48PM EDT2023-11-170.160.150.160.00-18633,81125.00%
AAPL231215C002050002023-09-29 3:58PM EDT2023-12-150.360.340.37+0.01+2.86%30346,88123.15%
AAPL240119C002050002023-09-29 3:57PM EDT2024-01-190.790.770.86+0.04+5.33%1,62351,61423.07%
AAPL240216C002050002023-09-29 3:48PM EDT2024-02-161.501.451.51+0.09+6.38%532,75623.94%
AAPL240315C002050002023-09-29 3:53PM EDT2024-03-152.141.922.14+0.12+5.94%694,29724.27%
AAPL240419C002050002023-09-29 11:43AM EDT2024-04-193.012.603.05+0.10+3.44%371,79724.87%
AAPL240621C002050002023-09-29 3:29PM EDT2024-06-214.853.805.00-0.10-2.02%36,68526.26%
AAPL240920C002050002023-09-29 3:52PM EDT2024-09-207.786.508.55+0.33+4.43%185,13428.89%
AAPL241220C002050002023-09-29 3:51PM EDT2024-12-2010.8510.4011.90+0.45+4.33%121,20330.63%
AAPL250117C002050002023-09-29 2:30PM EDT2025-01-1711.2610.3012.80+0.16+1.44%515,06030.94%
AAPL250620C002050002023-09-28 2:47PM EDT2025-06-2015.3414.5016.800.00-11,03631.53%
AAPL251219C002050002023-09-29 3:48PM EDT2025-12-1920.9018.3021.25+0.50+2.45%111,37832.21%
AAPL260116C002050002023-09-27 2:29PM EDT2026-01-1620.9819.7022.05+0.58+2.84%18132.45%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL231006P002050002023-09-08 2:50PM EDT2023-10-0626.6531.7535.400.00-1500109.08%
AAPL231013P002050002023-09-06 10:22AM EDT2023-10-1320.0031.8034.850.00-1068.80%
AAPL231020P002050002023-09-29 3:12PM EDT2023-10-2033.9532.3034.85-0.05-0.15%3006856.18%
AAPL231027P002050002023-09-27 2:57PM EDT2023-10-2734.2031.7535.400.00-110054.57%
AAPL231110P002050002023-09-28 11:55AM EDT2023-11-1033.4932.0035.75+33.49-17-47.25%
AAPL231117P002050002023-09-29 11:00AM EDT2023-11-1732.4731.8035.35-2.98-8.41%17640.87%
AAPL231215P002050002023-09-29 11:52AM EDT2023-12-1533.1531.8034.85-2.15-6.09%31529.36%
AAPL240119P002050002023-09-28 3:42PM EDT2024-01-1933.8032.1534.850.00-19019124.35%
AAPL240216P002050002023-09-28 11:14AM EDT2024-02-1634.5032.1534.850.00-1021.79%
AAPL240315P002050002023-09-28 2:47PM EDT2024-03-1534.6131.8035.250.00-41721.69%
AAPL240419P002050002023-09-22 2:25PM EDT2024-04-1930.0232.2535.300.00-11219.92%
AAPL240621P002050002023-09-21 3:37PM EDT2024-06-2131.1233.6035.100.00-12,38216.74%
AAPL240920P002050002023-09-27 3:04PM EDT2024-09-2035.6533.3036.300.00-285,12917.58%
AAPL241220P002050002023-09-27 2:37PM EDT2024-12-2036.4934.9037.750.00-11,36118.47%
AAPL250117P002050002023-09-27 1:11PM EDT2025-01-1736.9535.3036.450.00-22,81915.53%
AAPL250620P002050002023-09-22 11:06AM EDT2025-06-2033.8036.3539.200.00-15017.68%
AAPL251219P002050002023-09-26 12:45PM EDT2025-12-1937.5436.8040.450.00-264917.07%
AAPL260116P002050002023-09-22 11:49AM EDT2026-01-1635.8036.5040.700.00--3717.07%